Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Green Plains Inc
(NQ:
GPRE
)
15.12
-0.51 (-3.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2013
14.07
14.34
14.00
14.04
354,145
-0.08(-0.56%)
May 30, 2013
14.10
14.19
13.87
14.12
269,391
+0.04(+0.25%)
May 29, 2013
14.30
14.30
13.71
14.09
397,854
-0.05(-0.38%)
May 28, 2013
14.37
14.64
13.98
14.14
380,160
-0.02(-0.13%)
May 24, 2013
14.06
14.33
13.90
14.16
0
+0.09(+0.63%)
May 23, 2013
13.38
14.08
13.20
14.07
0
+0.44(+3.25%)
May 22, 2013
14.12
14.37
13.61
13.63
0
-0.47(-3.33%)
May 21, 2013
13.94
14.55
13.85
14.10
0
+0.20(+1.47%)
May 20, 2013
13.06
13.98
13.06
13.89
0
+0.73(+5.58%)
May 17, 2013
13.04
13.37
13.04
13.16
0
+0.17(+1.29%)
May 16, 2013
12.12
13.10
12.12
12.99
836,526
+0.89(+7.39%)
May 15, 2013
11.76
12.26
11.76
12.10
0
+0.02(+0.15%)
May 13, 2013
11.99
12.14
11.74
12.08
0
+0.09(+0.74%)
May 10, 2013
11.92
12.12
11.82
11.99
0
+0.06(+0.52%)
May 09, 2013
11.97
12.12
11.84
11.93
0
-0.01(-0.07%)
May 08, 2013
11.95
12.13
11.82
11.94
0
-0.08(-0.66%)
May 07, 2013
11.80
12.02
11.77
12.02
0
+0.16(+1.34%)
May 06, 2013
11.89
11.98
11.76
11.86
0
+0.04(+0.37%)
May 03, 2013
11.88
11.84
11.66
11.81
0
+0.03(+0.23%)
May 02, 2013
11.50
11.83
11.24
11.79
0
+0.29(+2.54%)
May 01, 2013
11.50
12.10
11.24
11.50
1,877,797
+0.42(+3.84%)
Apr 30, 2013
11.00
11.27
10.87
11.07
378,896
+0.03(+0.24%)
Apr 29, 2013
10.97
11.31
10.94
11.04
341,582
+0.19(+1.71%)
Apr 26, 2013
10.71
10.93
10.71
10.86
364,742
+0.12(+1.15%)
Apr 25, 2013
10.77
10.96
10.68
10.73
475,808
-0.03(-0.25%)
Apr 24, 2013
10.04
10.79
10.04
10.76
646,910
+0.76(+7.61%)
Apr 23, 2013
9.947
10.21
9.779
10.00
336,041
+0.12(+1.16%)
Apr 22, 2013
9.859
9.916
9.346
9.885
190,338
+0.08(+0.81%)
Apr 19, 2013
9.469
9.841
9.284
9.806
272,163
+0.41(+4.33%)
Apr 18, 2013
9.469
9.664
9.292
9.399
307,647
-0.12(-1.21%)
Apr 17, 2013
9.452
9.540
9.204
9.514
346,570
-0.03(-0.28%)
Apr 16, 2013
9.346
9.779
9.133
9.540
486,772
+0.35(+3.75%)
Apr 15, 2013
10.37
10.37
9.186
9.195
876,924
-1.31(-12.47%)
Apr 12, 2013
10.47
10.53
10.14
10.50
438,648
-0.07(-0.67%)
Apr 11, 2013
10.58
10.62
10.34
10.58
391,327
-0.03(-0.25%)
Apr 10, 2013
10.53
10.79
10.26
10.60
533,159
+0.11(+1.01%)
Apr 09, 2013
10.51
10.62
10.45
10.50
228,572
+0.00(+0.00%)
Apr 08, 2013
10.40
10.62
10.33
10.50
311,598
+0.12(+1.19%)
Apr 05, 2013
10.03
10.40
10.00
10.37
316,613
+0.12(+1.21%)
Apr 04, 2013
10.13
10.27
9.930
10.25
229,584
+0.17(+1.67%)
Apr 03, 2013
10.18
10.35
9.947
10.08
433,141
-0.15(-1.47%)
Apr 02, 2013
10.15
10.28
9.956
10.23
503,071
+0.08(+0.78%)
Apr 01, 2013
10.09
10.18
9.859
10.15
637,633
+0.03(+0.26%)
Mar 28, 2013
10.11
10.14
9.956
10.12
402,828
+0.12(+1.24%)
Mar 27, 2013
10.00
10.21
9.930
10.00
286,500
+0.00(+0.00%)
Mar 26, 2013
10.17
10.17
9.823
10.00
490,844
-0.09(-0.88%)
Mar 25, 2013
10.14
10.18
9.868
10.09
372,006
+0.04(+0.44%)
Mar 22, 2013
9.779
10.23
9.770
10.04
411,225
+0.34(+3.46%)
Mar 21, 2013
9.885
9.912
9.558
9.708
322,584
-0.22(-2.23%)
Mar 20, 2013
9.832
10.07
9.806
9.930
190,585
+0.12(+1.17%)
Mar 19, 2013
9.983
10.05
9.638
9.815
336,884
-0.19(-1.95%)
Mar 18, 2013
9.912
10.06
9.744
10.01
286,315
-0.07(-0.70%)
Mar 15, 2013
9.487
10.09
9.487
10.08
764,302
+0.43(+4.50%)
Mar 14, 2013
10.26
10.26
9.576
9.646
821,045
-0.61(-5.95%)
Mar 13, 2013
10.64
10.97
10.15
10.26
764,108
-0.38(-3.58%)
Mar 12, 2013
10.11
10.88
10.02
10.64
1,472,823
+0.54(+5.35%)
Mar 11, 2013
9.779
10.31
9.655
10.10
757,343
+0.37(+3.82%)
Mar 08, 2013
9.735
10.34
9.558
9.726
1,175,060
+0.22(+2.33%)
Mar 07, 2013
9.292
9.602
9.239
9.505
408,556
+0.24(+2.58%)
Mar 06, 2013
9.151
9.514
9.151
9.266
378,182
+0.19(+2.15%)
Mar 05, 2013
9.284
9.461
9.036
9.071
494,446
-0.14(-1.54%)
Mar 04, 2013
9.115
9.514
9.098
9.213
664,438
+0.12(+1.36%)
Mar 01, 2013
8.301
9.098
8.009
9.089
550,430
+0.71(+8.45%)
Feb 28, 2013
8.142
8.452
8.053
8.381
439,413
+0.02(+0.21%)
Feb 27, 2013
8.602
8.602
8.186
8.363
523,819
-0.30(-3.47%)
Feb 26, 2013
8.558
8.761
8.523
8.664
272,827
+0.18(+2.09%)
Feb 25, 2013
8.823
8.841
8.469
8.487
317,393
-0.26(-2.94%)
Feb 22, 2013
8.629
8.779
8.505
8.744
283,818
+0.16(+1.86%)
Feb 21, 2013
8.443
8.717
8.186
8.584
444,880
+0.12(+1.46%)
Feb 20, 2013
8.691
8.832
8.407
8.461
471,988
-0.28(-3.24%)
Feb 19, 2013
8.558
8.806
8.558
8.744
390,185
+0.19(+2.17%)
Feb 15, 2013
8.788
8.797
8.434
8.558
282,010
-0.20(-2.32%)
Feb 14, 2013
8.407
8.779
8.328
8.761
576,371
+0.35(+4.21%)
Feb 13, 2013
8.407
8.629
8.257
8.407
493,224
+0.06(+0.74%)
Feb 12, 2013
7.938
8.496
7.921
8.346
717,584
+0.42(+5.36%)
Feb 11, 2013
7.965
8.045
7.770
7.921
427,327
-0.01(-0.11%)
Feb 08, 2013
7.788
7.974
7.744
7.930
575,724
-0.01(-0.17%)
Feb 07, 2013
7.558
8.142
7.485
7.943
1,182,728
+0.66(+9.05%)
Feb 06, 2013
7.213
7.319
7.186
7.284
442,176
+0.12(+1.60%)
Feb 04, 2013
7.098
7.204
7.036
7.168
200,124
+0.02(+0.25%)
Feb 01, 2013
6.991
7.213
6.991
7.151
260,177
+0.24(+3.46%)
Jan 31, 2013
6.744
7.160
6.744
6.912
554,367
+0.19(+2.90%)
Jan 30, 2013
7.186
7.186
6.646
6.717
305,476
-0.33(-4.65%)
Jan 29, 2013
7.053
7.089
6.938
7.045
222,071
+0.01(+0.13%)
Jan 28, 2013
7.089
7.093
6.965
7.036
127,929
-0.04(-0.63%)
Jan 25, 2013
7.080
7.098
6.974
7.080
131,503
+0.00(+0.00%)
Jan 24, 2013
6.938
7.222
6.938
7.080
221,427
+0.13(+1.91%)
Jan 23, 2013
7.133
7.239
6.938
6.947
239,483
-0.19(-2.61%)
Jan 22, 2013
7.186
7.275
7.089
7.133
189,268
-0.07(-0.92%)
Jan 18, 2013
7.230
7.301
7.182
7.199
118,641
-0.06(-0.79%)
Jan 17, 2013
7.301
7.337
7.222
7.257
201,911
-0.01(-0.12%)
Jan 16, 2013
7.257
7.310
7.222
7.266
167,756
+0.02(+0.24%)
Jan 15, 2013
7.168
7.275
7.168
7.248
74,558
+0.04(+0.49%)
Jan 14, 2013
7.204
7.284
7.151
7.213
177,595
+0.04(+0.62%)
Jan 11, 2013
7.239
7.301
7.142
7.168
150,842
-0.09(-1.22%)
Jan 10, 2013
7.168
7.306
7.036
7.257
270,383
+0.10(+1.36%)
Jan 09, 2013
7.133
7.213
7.062
7.160
267,140
+0.09(+1.25%)
Jan 08, 2013
6.894
7.098
6.823
7.071
192,672
+0.13(+1.91%)
Jan 07, 2013
7.053
7.062
6.753
6.938
166,638
-0.21(-2.97%)
Jan 04, 2013
7.248
7.257
7.133
7.151
79,686
-0.05(-0.74%)
Jan 03, 2013
7.257
7.291
7.133
7.204
120,313
-0.07(-0.97%)
Jan 02, 2013
7.248
7.337
7.098
7.275
404,972
+0.30(+4.31%)
Dec 31, 2012
6.912
7.080
6.912
6.974
139,362
+0.09(+1.29%)
Dec 28, 2012
7.142
7.160
6.788
6.885
113,246
-0.27(-3.83%)
Dec 27, 2012
7.195
7.195
7.018
7.160
73,482
+0.00(+0.00%)
Dec 26, 2012
6.991
7.284
6.983
7.160
154,336
+0.17(+2.41%)
Dec 24, 2012
6.930
6.991
6.806
6.991
73,990
+0.03(+0.38%)
Dec 21, 2012
7.257
7.257
6.434
6.965
336,374
-0.40(-5.41%)
Dec 20, 2012
7.292
7.425
7.142
7.363
132,207
+0.05(+0.73%)
Dec 19, 2012
7.301
7.390
7.160
7.310
138,657
-0.04(-0.60%)
Dec 18, 2012
7.443
7.452
7.213
7.354
229,523
+0.00(+0.00%)
Dec 17, 2012
7.248
7.424
7.248
7.354
167,481
+0.16(+2.21%)
Dec 14, 2012
7.053
7.284
7.053
7.195
168,014
+0.07(+0.99%)
Dec 13, 2012
7.098
7.204
7.027
7.124
67,303
+0.01(+0.12%)
Dec 12, 2012
7.124
7.204
7.053
7.115
216,793
+0.04(+0.63%)
Dec 11, 2012
6.974
7.204
6.956
7.071
275,498
+0.12(+1.65%)
Dec 10, 2012
6.965
6.991
6.832
6.956
151,235
+0.03(+0.38%)
Dec 07, 2012
7.036
7.080
6.899
6.930
99,794
-0.04(-0.63%)
Dec 06, 2012
6.903
7.071
6.837
6.974
120,624
+0.07(+1.03%)
Dec 05, 2012
7.098
7.098
6.885
6.903
105,005
-0.14(-2.01%)
Dec 04, 2012
6.744
7.133
6.744
7.045
138,431
+0.20(+2.98%)
Nov 30, 2012
6.912
7.009
6.770
6.841
210,836
-0.05(-0.77%)
Nov 29, 2012
7.027
7.027
6.859
6.894
58,888
-0.06(-0.89%)
Nov 28, 2012
6.708
6.956
6.646
6.956
128,967
+0.23(+3.42%)
Nov 27, 2012
6.974
7.080
6.717
6.726
118,226
-0.23(-3.31%)
Nov 26, 2012
6.930
6.983
6.841
6.956
80,659
+0.04(+0.51%)
Nov 23, 2012
6.726
6.983
6.726
6.921
44,725
+0.26(+3.85%)
Nov 21, 2012
6.761
6.788
6.593
6.664
107,128
-0.06(-0.92%)
Nov 20, 2012
6.620
6.761
6.531
6.726
78,743
+0.06(+0.93%)
Nov 19, 2012
6.717
6.806
6.585
6.664
266,495
+0.05(+0.80%)
Nov 16, 2012
6.558
6.664
6.381
6.611
209,871
+0.03(+0.40%)
Nov 15, 2012
6.691
6.868
6.522
6.584
202,647
-0.13(-1.98%)
Nov 14, 2012
6.841
6.956
6.691
6.717
130,608
-0.09(-1.30%)
Nov 13, 2012
6.770
6.903
6.770
6.806
148,703
+0.00(+0.00%)
Nov 12, 2012
6.991
7.257
6.735
6.806
569,884
-0.17(-2.41%)
Nov 09, 2012
6.806
7.053
6.770
6.974
231,493
+0.13(+1.94%)
Nov 08, 2012
6.637
6.974
6.629
6.841
230,069
+0.16(+2.38%)
Nov 07, 2012
7.036
7.062
6.664
6.682
244,835
-0.31(-4.43%)
Nov 06, 2012
7.071
7.071
6.859
6.991
223,258
-0.03(-0.38%)
Nov 05, 2012
7.009
7.115
6.797
7.018
136,902
-0.04(-0.50%)
Nov 02, 2012
6.912
7.080
6.903
7.053
353,521
+0.05(+0.76%)
Nov 01, 2012
6.717
7.011
6.531
7.000
643,780
+0.16(+2.33%)
Oct 31, 2012
5.567
6.859
5.567
6.841
1,157,879
+1.50(+28.19%)
Oct 26, 2012
5.221
5.337
5.337
5.337
166,328
+0.13(+2.55%)
Oct 25, 2012
5.248
5.266
5.133
5.204
95,185
+0.03(+0.51%)
Oct 24, 2012
5.248
5.248
5.151
5.177
77,681
-0.03(-0.51%)
Oct 23, 2012
5.239
5.292
5.168
5.204
124,992
+0.01(+0.18%)
Oct 19, 2012
5.372
5.372
5.124
5.195
159,535
-0.19(-3.46%)
Oct 18, 2012
5.522
5.602
5.372
5.381
85,271
-0.15(-2.72%)
Oct 17, 2012
5.452
5.646
5.407
5.531
103,610
+0.08(+1.46%)
Oct 16, 2012
5.407
5.514
5.292
5.452
129,682
+0.05(+0.98%)
Oct 15, 2012
5.283
5.416
5.230
5.398
61,415
+0.14(+2.69%)
Oct 12, 2012
5.398
5.443
5.204
5.257
72,308
-0.15(-2.78%)
Oct 11, 2012
5.337
5.496
5.319
5.407
84,764
+0.10(+1.83%)
Oct 10, 2012
5.345
5.398
5.266
5.310
68,743
-0.06(-1.15%)
Oct 09, 2012
5.345
5.398
5.168
5.372
135,738
+0.01(+0.17%)
Oct 08, 2012
5.221
5.407
5.062
5.363
165,325
+0.00(+0.00%)
Oct 05, 2012
5.221
5.407
5.204
5.363
126,435
+0.15(+2.89%)
Oct 04, 2012
5.071
5.239
4.947
5.213
140,975
+0.16(+3.15%)
Oct 03, 2012
5.124
5.257
5.000
5.053
258,251
-0.07(-1.38%)
Oct 02, 2012
5.133
5.195
5.089
5.124
211,377
-0.03(-0.52%)
Oct 01, 2012
5.204
5.292
5.089
5.151
236,034
-0.04(-0.68%)
Sep 28, 2012
5.213
5.239
5.124
5.186
228,135
-0.08(-1.51%)
Sep 27, 2012
5.328
5.328
5.213
5.266
135,778
-0.03(-0.50%)
Sep 26, 2012
5.345
5.354
5.115
5.292
238,378
-0.08(-1.48%)
Sep 25, 2012
5.416
5.575
5.328
5.372
258,155
-0.04(-0.65%)
Sep 24, 2012
5.629
5.752
5.345
5.407
477,837
-0.26(-4.53%)
Sep 21, 2012
5.531
5.743
5.416
5.664
436,436
+0.19(+3.56%)
Sep 20, 2012
5.407
5.487
5.230
5.469
184,597
+0.04(+0.82%)
Sep 19, 2012
5.248
5.443
5.160
5.425
215,216
+0.18(+3.37%)
Sep 18, 2012
5.248
5.310
5.168
5.248
170,583
+0.01(+0.17%)
Sep 17, 2012
5.275
5.275
5.124
5.239
297,551
-0.04(-0.84%)
Sep 14, 2012
5.080
5.301
5.080
5.283
461,966
+0.21(+4.19%)
Sep 13, 2012
4.770
5.098
4.699
5.071
367,589
+0.29(+6.11%)
Sep 12, 2012
4.690
4.788
4.664
4.779
171,025
+0.12(+2.47%)
Sep 11, 2012
4.425
4.673
4.416
4.664
274,633
+0.27(+6.25%)
Sep 10, 2012
4.522
4.522
4.345
4.390
181,676
-0.13(-2.94%)
Sep 07, 2012
4.230
4.567
4.177
4.522
385,074
+0.31(+7.35%)
Sep 06, 2012
4.089
4.221
4.071
4.213
240,982
+0.14(+3.48%)
Sep 05, 2012
4.027
4.155
4.000
4.071
158,131
+0.05(+1.32%)
Sep 04, 2012
4.062
4.080
3.850
4.018
218,706
-0.05(-1.30%)
Aug 31, 2012
4.071
4.115
3.983
4.071
143,625
+0.05(+1.32%)
Aug 30, 2012
4.239
4.257
4.009
4.018
171,678
-0.24(-5.61%)
Aug 29, 2012
4.248
4.257
4.204
4.257
78,225
+0.10(+2.34%)
Aug 27, 2012
4.124
4.186
4.075
4.159
84,929
+0.04(+0.86%)
Aug 24, 2012
4.186
4.212
3.982
4.124
114,744
-0.09(-2.10%)
Aug 23, 2012
4.230
4.301
4.142
4.213
122,885
-0.01(-0.21%)
Aug 22, 2012
4.363
4.425
4.186
4.221
251,652
-0.13(-3.05%)
Aug 21, 2012
4.080
4.407
4.009
4.354
414,274
+0.28(+6.96%)
Aug 20, 2012
3.894
4.080
3.823
4.071
138,509
+0.18(+4.55%)
Aug 17, 2012
3.788
3.904
3.752
3.894
240,986
+0.08(+2.09%)
Aug 16, 2012
3.726
3.823
3.540
3.814
320,504
+0.12(+3.11%)
Aug 15, 2012
3.699
3.797
3.628
3.699
124,164
-0.02(-0.48%)
Aug 14, 2012
3.832
3.850
3.677
3.717
108,824
-0.09(-2.33%)
Aug 13, 2012
3.797
3.859
3.646
3.805
136,557
+0.01(+0.23%)
Aug 10, 2012
3.885
3.938
3.708
3.797
198,228
-0.11(-2.72%)
Aug 09, 2012
3.974
4.000
3.860
3.903
134,183
-0.09(-2.22%)
Aug 08, 2012
3.744
4.062
3.735
3.991
163,607
+0.24(+6.37%)
Aug 07, 2012
3.664
3.779
3.664
3.752
161,416
+0.10(+2.66%)
Aug 06, 2012
3.982
4.027
3.646
3.655
369,360
-0.31(-7.81%)
Aug 03, 2012
3.894
4.328
3.894
3.965
428,578
+0.19(+4.92%)
Aug 02, 2012
3.788
3.903
3.717
3.779
313,824
-0.04(-1.16%)
Aug 01, 2012
3.965
4.036
3.819
3.823
473,311
-0.11(-2.70%)
Jul 31, 2012
3.664
3.929
3.630
3.929
287,018
+0.24(+6.47%)
Jul 30, 2012
3.761
3.761
3.637
3.690
171,816
-0.07(-1.88%)
Jul 27, 2012
3.195
3.841
3.195
3.761
490,037
+0.57(+17.73%)
Jul 26, 2012
3.744
3.841
3.159
3.195
654,578
-0.48(-13.01%)
Jul 25, 2012
3.956
3.982
3.469
3.673
582,667
-0.25(-6.32%)
Jul 24, 2012
4.000
4.000
3.867
3.921
293,568
-0.05(-1.34%)
Jul 23, 2012
4.142
4.142
3.885
3.974
232,479
-0.26(-6.07%)
Jul 20, 2012
4.000
4.283
4.000
4.230
201,323
+0.19(+4.82%)
Jul 19, 2012
4.053
4.062
3.965
4.036
198,838
+0.01(+0.22%)
Jul 18, 2012
4.053
4.115
3.982
4.027
325,880
-0.04(-1.09%)
Jul 17, 2012
4.071
4.177
4.000
4.071
274,568
+0.02(+0.44%)
Jul 16, 2012
4.283
4.283
3.956
4.053
437,530
-0.26(-5.95%)
Jul 13, 2012
4.345
4.372
4.283
4.310
273,749
+0.01(+0.21%)
Jul 12, 2012
4.363
4.487
4.115
4.301
539,427
-0.10(-2.21%)
Jul 11, 2012
4.664
4.739
4.390
4.398
695,373
-0.27(-5.69%)
Jul 10, 2012
5.363
5.398
4.629
4.664
573,774
-0.66(-12.46%)
Jul 09, 2012
5.567
5.593
5.319
5.328
208,779
-0.26(-4.60%)
Jul 06, 2012
5.522
5.699
5.487
5.584
179,555
-0.01(-0.16%)
Jul 05, 2012
5.487
5.629
5.443
5.593
242,491
+0.11(+1.94%)
Jul 03, 2012
5.611
5.611
5.425
5.487
266,676
-0.08(-1.43%)
Jul 02, 2012
5.496
5.567
5.363
5.567
401,273
+0.04(+0.80%)
Jun 29, 2012
5.691
5.734
5.505
5.522
535,842
-0.04(-0.64%)
Jun 28, 2012
5.673
5.752
5.425
5.558
450,692
-0.14(-2.48%)
Jun 27, 2012
5.912
5.947
5.682
5.699
383,620
-0.20(-3.45%)
Jun 26, 2012
6.168
6.168
5.885
5.903
157,546
-0.25(-4.03%)
Jun 25, 2012
6.204
6.283
6.142
6.151
244,405
-0.14(-2.18%)
Jun 22, 2012
6.142
6.372
6.098
6.288
1,380,049
+0.16(+2.67%)
Jun 21, 2012
6.425
6.425
6.098
6.124
301,728
-0.28(-4.42%)
Jun 20, 2012
6.301
6.425
6.248
6.407
203,221
+0.10(+1.54%)
Jun 19, 2012
6.283
6.381
6.222
6.310
287,268
+0.07(+1.13%)
Jun 18, 2012
6.151
6.354
6.098
6.239
325,477
+0.03(+0.43%)
Jun 15, 2012
6.142
6.266
6.080
6.213
217,010
+0.08(+1.30%)
Jun 14, 2012
6.009
6.151
6.000
6.133
164,217
+0.13(+2.21%)
Jun 13, 2012
5.938
6.133
5.859
6.000
229,907
+0.04(+0.59%)
Jun 12, 2012
5.991
6.106
5.876
5.965
270,142
+0.00(+0.00%)
Jun 11, 2012
6.115
6.115
5.947
5.965
259,539
-0.06(-1.03%)
Jun 08, 2012
6.036
6.151
5.956
6.027
94,588
-0.04(-0.58%)
Jun 07, 2012
6.292
6.354
6.036
6.062
172,313
-0.11(-1.72%)
Jun 06, 2012
5.965
6.257
5.878
6.168
152,869
+0.25(+4.19%)
Jun 05, 2012
5.788
6.062
5.744
5.921
262,611
+0.12(+1.98%)
Jun 04, 2012
5.929
5.947
5.691
5.806
204,964
-0.11(-1.80%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.